73,599$
-0,74%
Echtzeit-Aktienkurs Nike
Bid:
Ask:
Aktienkurse zur Nike Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 74,10 | 74,49 | 73,05 | 73,68 | -0,63% | - |
| 08.09.2025 | 74,26 | 74,58 | 73,71 | 74,15 | 0,32% | 9.254.922,00 |
| 05.09.2025 | 74,80 | 75,41 | 73,63 | 73,91 | -1,91% | 13.758.377,00 |
| 04.09.2025 | 74,75 | 75,77 | 74,51 | 75,35 | 0,82% | 11.096.158,00 |
| 03.09.2025 | 74,40 | 75,18 | 73,91 | 74,74 | 0,61% | 8.300.061,00 |
| 02.09.2025 | 75,49 | 76,05 | 74,00 | 74,29 | -3,98% | 15.078.709,00 |
| 29.08.2025 | 77,75 | 79,13 | 77,12 | 77,37 | -0,71% | 14.208.813,00 |
| 28.08.2025 | 78,51 | 78,66 | 77,73 | 77,92 | -0,18% | 7.478.609,00 |
| 27.08.2025 | 78,90 | 79,51 | 77,65 | 78,06 | -0,75% | 12.636.742,00 |
| 26.08.2025 | 79,00 | 79,48 | 78,38 | 78,65 | -0,66% | 6.874.765,00 |
| 25.08.2025 | 78,46 | 80,17 | 78,39 | 79,17 | 1,01% | 12.488.938,00 |
| 22.08.2025 | 76,54 | 79,14 | 76,25 | 78,38 | 2,89% | 10.985.948,00 |
| 21.08.2025 | 75,64 | 76,23 | 75,13 | 76,18 | -0,10% | 6.354.912,00 |
| 20.08.2025 | 76,68 | 77,56 | 76,16 | 76,26 | -0,81% | 6.282.604,00 |
| 19.08.2025 | 78,13 | 78,79 | 76,68 | 76,88 | -0,71% | 7.684.807,00 |
| 18.08.2025 | 77,12 | 78,26 | 76,85 | 77,43 | 0,60% | 9.069.079,00 |
| 15.08.2025 | 76,74 | 77,50 | 76,16 | 76,97 | 0,76% | 9.767.746,00 |
| 14.08.2025 | 75,91 | 76,60 | 75,35 | 76,39 | -1,05% | 7.990.497,00 |
| 13.08.2025 | 75,48 | 77,69 | 75,19 | 77,20 | 3,07% | 13.472.551,00 |
| 12.08.2025 | 74,72 | 75,72 | 74,34 | 74,90 | 1,19% | 6.399.721,00 |
| 11.08.2025 | 74,32 | 74,79 | 73,05 | 74,02 | -0,23% | 6.985.681,00 |
| 08.08.2025 | 74,20 | 74,96 | 73,39 | 74,19 | -0,22% | 6.738.987,00 |
| 07.08.2025 | 76,35 | 76,35 | 74,00 | 74,35 | -1,50% | 8.717.603,00 |
| 06.08.2025 | 74,47 | 75,98 | 74,25 | 75,48 | 1,48% | 7.579.794,00 |
| 05.08.2025 | 74,91 | 75,71 | 74,24 | 74,38 | -0,59% | 6.533.788,00 |
| 04.08.2025 | 75,03 | 75,26 | 74,16 | 74,82 | 0,27% | 8.839.008,00 |
| 01.08.2025 | 73,45 | 74,70 | 72,53 | 74,62 | -0,09% | 11.911.586,00 |
| 31.07.2025 | 76,35 | 76,40 | 74,31 | 74,69 | -2,60% | 16.700.030,00 |
| 30.07.2025 | 78,02 | 78,30 | 75,96 | 76,68 | -2,11% | 14.601.692,00 |
| 29.07.2025 | 78,76 | 79,37 | 77,76 | 78,33 | -1,15% | 12.885.505,00 |
| 28.07.2025 | 79,00 | 79,99 | 77,56 | 79,24 | 3,89% | 22.631.087,00 |
| 25.07.2025 | 75,91 | 76,57 | 75,53 | 76,27 | 1,13% | 7.208.387,00 |
| 24.07.2025 | 76,52 | 77,54 | 75,41 | 75,42 | -1,73% | 10.037.823,00 |
| 23.07.2025 | 76,15 | 77,21 | 75,82 | 76,75 | 1,80% | 16.428.064,00 |
| 22.07.2025 | 74,07 | 75,54 | 74,04 | 75,39 | 1,85% | 11.297.526,00 |
| 21.07.2025 | 72,93 | 74,81 | 72,91 | 74,02 | 2,14% | 12.743.932,00 |
| 18.07.2025 | 73,28 | 73,28 | 72,12 | 72,47 | -0,70% | 8.801.019,00 |
| 17.07.2025 | 72,09 | 73,21 | 72,04 | 72,98 | 1,22% | 9.180.372,00 |
| 16.07.2025 | 71,90 | 72,71 | 71,15 | 72,10 | 0,15% | 9.008.574,00 |
| 15.07.2025 | 72,26 | 72,88 | 71,58 | 71,99 | -0,36% | 9.708.349,00 |
| 14.07.2025 | 72,34 | 72,58 | 71,03 | 72,25 | -0,52% | 11.385.359,00 |
| 11.07.2025 | 73,69 | 73,84 | 72,40 | 72,63 | -2,67% | 12.771.419,00 |
| 10.07.2025 | 73,12 | 75,50 | 72,95 | 74,62 | 1,44% | 13.036.468,00 |
| 09.07.2025 | 74,13 | 74,92 | 73,42 | 73,56 | -0,49% | 12.076.693,00 |
| 08.07.2025 | 76,25 | 76,30 | 73,65 | 73,92 | -3,41% | 19.572.430,00 |
| 07.07.2025 | 76,04 | 77,50 | 75,85 | 76,53 | 0,18% | 17.296.891,00 |
| 03.07.2025 | 76,27 | 77,03 | 75,58 | 76,39 | 0,00% | 12.022.568,00 |
| 02.07.2025 | 73,17 | 76,84 | 73,00 | 76,39 | 4,06% | 36.882.339,00 |
| 01.07.2025 | 71,99 | 73,94 | 71,83 | 73,41 | 3,34% | 27.512.934,00 |
| 30.06.2025 | 71,57 | 71,71 | 70,06 | 71,04 | -1,39% | 31.090.390,00 |
| 27.06.2025 | 69,79 | 74,19 | 69,69 | 72,04 | 15,19% | 117.530.345,00 |
| 26.06.2025 | 61,56 | 62,73 | 60,82 | 62,54 | 2,81% | 26.670.591,00 |
| 25.06.2025 | 61,53 | 61,53 | 60,36 | 60,83 | -0,96% | 12.186.174,00 |
| 24.06.2025 | 61,33 | 61,98 | 60,48 | 61,42 | 1,05% | 12.563.997,00 |
| 23.06.2025 | 59,58 | 61,30 | 59,44 | 60,78 | 1,66% | 15.921.334,00 |
| 20.06.2025 | 59,75 | 60,04 | 59,19 | 59,79 | 0,47% | 19.083.966,00 |
| 18.06.2025 | 60,00 | 60,45 | 59,37 | 59,51 | -0,82% | 14.194.281,00 |
| 17.06.2025 | 61,30 | 61,30 | 59,68 | 60,00 | -3,07% | 13.649.716,00 |
| 16.06.2025 | 61,38 | 62,18 | 61,24 | 61,90 | 2,26% | 13.681.576,00 |
| 13.06.2025 | 61,75 | 62,78 | 60,11 | 60,53 | -3,61% | 16.509.682,00 |
| 12.06.2025 | 62,74 | 62,93 | 61,76 | 62,80 | -0,49% | 9.830.489,00 |
| 11.06.2025 | 64,40 | 64,85 | 62,58 | 63,11 | -1,19% | 10.238.704,00 |
| 10.06.2025 | 62,38 | 64,16 | 62,25 | 63,87 | 3,17% | 15.286.966,00 |
| 09.06.2025 | 63,30 | 63,49 | 61,88 | 61,91 | -1,42% | 11.640.024,00 |
| 06.06.2025 | 62,67 | 63,09 | 62,12 | 62,80 | 0,21% | 13.299.624,00 |
| 05.06.2025 | 62,94 | 63,66 | 62,23 | 62,67 | -0,16% | 12.374.936,00 |
| 04.06.2025 | 62,38 | 63,04 | 62,27 | 62,77 | 0,64% | 10.242.322,00 |
| 03.06.2025 | 61,26 | 62,45 | 60,46 | 62,37 | 1,30% | 10.286.134,00 |
| 02.06.2025 | 60,05 | 61,60 | 59,60 | 61,57 | 1,62% | 14.065.322,00 |
| 30.05.2025 | 61,00 | 61,12 | 60,10 | 60,59 | -1,38% | 18.155.104,00 |
| 29.05.2025 | 62,50 | 62,90 | 61,13 | 61,44 | -0,55% | 12.240.869,00 |
| 28.05.2025 | 62,75 | 63,11 | 61,56 | 61,78 | -1,67% | 10.015.606,00 |
| 27.05.2025 | 61,14 | 62,84 | 60,84 | 62,83 | 4,68% | 16.642.099,00 |
| 23.05.2025 | 59,86 | 60,38 | 59,49 | 60,02 | -2,12% | 14.282.391,00 |
| 22.05.2025 | 60,18 | 61,62 | 60,16 | 61,32 | 2,23% | 16.764.468,00 |
| 21.05.2025 | 61,17 | 61,76 | 59,88 | 59,98 | -4,12% | 17.354.732,00 |
| 20.05.2025 | 62,32 | 63,19 | 62,28 | 62,56 | 0,77% | 10.771.754,00 |
| 19.05.2025 | 62,15 | 62,43 | 61,76 | 62,08 | -1,63% | 15.105.322,00 |
| 16.05.2025 | 62,50 | 63,75 | 62,50 | 63,11 | 1,14% | 12.950.561,00 |
| 15.05.2025 | 60,64 | 62,68 | 60,42 | 62,40 | 1,09% | 14.371.124,00 |
| 14.05.2025 | 61,98 | 62,87 | 61,52 | 61,73 | -1,06% | 13.736.271,00 |
| 13.05.2025 | 62,75 | 62,78 | 61,97 | 62,39 | -0,30% | 17.003.133,00 |
| 12.05.2025 | 62,38 | 63,47 | 61,81 | 62,58 | 7,34% | 29.776.643,00 |
| 09.05.2025 | 59,14 | 59,38 | 58,22 | 58,30 | -1,04% | 13.954.390,00 |
| 08.05.2025 | 59,68 | 60,39 | 58,80 | 58,91 | 0,49% | 19.008.999,00 |
| 07.05.2025 | 57,87 | 58,81 | 57,56 | 58,62 | 2,77% | 11.901.142,00 |
| 06.05.2025 | 57,15 | 57,72 | 56,79 | 57,04 | -0,54% | 11.440.326,00 |
| 05.05.2025 | 58,12 | 58,34 | 57,29 | 57,35 | -2,12% | 15.971.029,00 |
| 02.05.2025 | 57,87 | 58,70 | 57,31 | 58,59 | 3,22% | 14.723.858,00 |
| 01.05.2025 | 56,68 | 57,21 | 56,26 | 56,76 | 0,64% | 10.526.985,00 |
| 30.04.2025 | 55,86 | 56,59 | 54,75 | 56,40 | -1,98% | 17.205.857,00 |
| 29.04.2025 | 57,00 | 57,74 | 56,74 | 57,54 | 0,40% | 12.967.953,00 |
| 28.04.2025 | 57,76 | 58,08 | 56,80 | 57,31 | -0,54% | 13.321.243,00 |
| 25.04.2025 | 58,21 | 58,25 | 56,61 | 57,62 | -1,47% | 17.156.010,00 |
| 24.04.2025 | 57,86 | 58,70 | 57,13 | 58,48 | 1,90% | 14.508.545,00 |
| 23.04.2025 | 59,00 | 59,20 | 56,70 | 57,39 | 0,58% | 21.660.323,00 |
| 22.04.2025 | 56,65 | 58,09 | 56,24 | 57,06 | 1,67% | 16.852.242,00 |
| 21.04.2025 | 55,23 | 56,36 | 53,50 | 56,12 | 0,65% | 17.280.931,00 |
| 17.04.2025 | 53,82 | 56,02 | 53,65 | 55,76 | 4,13% | 18.935.084,00 |
| 16.04.2025 | 54,72 | 55,15 | 53,34 | 53,55 | -2,33% | 19.094.887,00 |